35,400€
0,18%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 35,48 | 35,53 | 35,13 | 35,39 | 0,16% | 10,00 |
| 17.04.2024 | 34,43 | 35,54 | 34,18 | 35,34 | 2,64% | 30,00 |
| 16.04.2024 | 34,54 | 34,69 | 34,10 | 34,43 | -0,32% | 60,00 |
| 15.04.2024 | 35,51 | 35,73 | 34,49 | 34,54 | -2,59% | 310,00 |
| 12.04.2024 | 36,14 | 36,50 | 35,37 | 35,46 | -1,57% | 102,00 |
| 11.04.2024 | 35,74 | 36,31 | 35,60 | 36,02 | 0,83% | - |
| 10.04.2024 | 36,54 | 36,66 | 35,27 | 35,73 | -1,95% | 100,00 |
| 09.04.2024 | 35,70 | 36,66 | 35,56 | 36,44 | 2,36% | - |
| 08.04.2024 | 35,30 | 36,09 | 35,08 | 35,60 | 1,04% | 161,00 |
| 05.04.2024 | 35,26 | 35,48 | 34,86 | 35,23 | -0,01% | 500,00 |
| 04.04.2024 | 35,30 | 36,13 | 35,10 | 35,24 | -0,34% | 352,00 |
| 03.04.2024 | 35,86 | 35,94 | 35,17 | 35,36 | -1,56% | 114,00 |
| 02.04.2024 | 35,76 | 36,14 | 34,95 | 35,92 | 0,63% | 345,00 |
| 28.03.2024 | 35,46 | 36,02 | 35,31 | 35,69 | 0,04% | 194,00 |
| 27.03.2024 | 35,26 | 35,83 | 35,00 | 35,68 | 0,88% | 293,00 |
| 26.03.2024 | 36,05 | 36,43 | 35,28 | 35,37 | -1,76% | 331,00 |
| 25.03.2024 | 36,21 | 36,62 | 35,56 | 36,00 | -1,11% | 324,00 |
| 22.03.2024 | 36,54 | 36,84 | 36,26 | 36,41 | -0,22% | 228,00 |
| 21.03.2024 | 35,56 | 37,02 | 35,30 | 36,49 | 2,91% | 84,00 |
| 20.03.2024 | 35,46 | 35,83 | 35,24 | 35,46 | -0,03% | 212,00 |
| 19.03.2024 | 35,49 | 35,80 | 34,56 | 35,47 | -0,24% | 536,00 |
| 18.03.2024 | 34,46 | 35,74 | 33,65 | 35,55 | 3,28% | 2.140,00 |
| 15.03.2024 | 33,01 | 36,06 | 32,61 | 34,42 | 2,23% | 1.690,00 |
| 14.03.2024 | 37,79 | 38,20 | 32,75 | 33,67 | -10,64% | 210,00 |
| 13.03.2024 | 38,19 | 38,78 | 37,61 | 37,68 | -1,37% | 56,00 |
| 12.03.2024 | 38,56 | 38,82 | 37,86 | 38,21 | -0,60% | - |
| 11.03.2024 | 37,48 | 38,44 | 37,10 | 38,44 | 1,64% | 180,00 |
| 08.03.2024 | 38,12 | 39,27 | 37,81 | 37,82 | -0,79% | 93,00 |
| 07.03.2024 | 37,83 | 38,40 | 37,76 | 38,12 | 0,21% | - |
| 06.03.2024 | 38,14 | 38,91 | 37,86 | 38,04 | -0,29% | 30,00 |
| 05.03.2024 | 39,90 | 39,96 | 37,64 | 38,15 | -4,83% | 57,00 |
| 04.03.2024 | 39,40 | 40,18 | 39,25 | 40,08 | 1,07% | 230,00 |
| 01.03.2024 | 39,19 | 39,89 | 38,31 | 39,66 | 1,51% | 150,00 |
| 29.02.2024 | 38,68 | 39,19 | 38,27 | 39,07 | 1,02% | 73,00 |
| 28.02.2024 | 39,15 | 39,40 | 38,52 | 38,67 | -1,13% | 110,00 |
| 27.02.2024 | 38,68 | 39,34 | 38,44 | 39,11 | 0,76% | 1,00 |
| 26.02.2024 | 38,74 | 39,47 | 37,71 | 38,82 | -0,04% | 97,00 |
| 23.02.2024 | 38,83 | 39,31 | 38,50 | 38,83 | 0,00% | 103,00 |
| 22.02.2024 | 38,90 | 39,82 | 38,41 | 38,83 | 1,23% | 55,00 |
| 21.02.2024 | 40,20 | 40,47 | 38,15 | 38,36 | -4,55% | 256,00 |
| 20.02.2024 | 40,08 | 40,37 | 39,48 | 40,19 | 0,10% | 524,00 |
| 19.02.2024 | 40,63 | 40,63 | 40,00 | 40,15 | -1,06% | 500,00 |
| 16.02.2024 | 42,13 | 42,27 | 40,58 | 40,58 | -3,28% | 120,00 |
| 15.02.2024 | 42,65 | 42,83 | 41,79 | 41,96 | -1,41% | - |
| 14.02.2024 | 41,84 | 43,11 | 41,74 | 42,56 | 1,67% | 30,00 |
| 13.02.2024 | 43,18 | 43,30 | 41,55 | 41,86 | -3,09% | 150,00 |
| 12.02.2024 | 44,37 | 44,72 | 43,11 | 43,19 | -2,83% | 192,00 |
| 09.02.2024 | 43,03 | 44,82 | 42,60 | 44,45 | 3,49% | 603,00 |
| 08.02.2024 | 42,27 | 43,56 | 41,98 | 42,95 | 1,39% | 115,00 |
| 07.02.2024 | 42,00 | 42,87 | 41,86 | 42,36 | 0,75% | - |
| 06.02.2024 | 41,75 | 42,29 | 41,23 | 42,05 | 0,74% | 22,00 |
| 05.02.2024 | 41,82 | 42,06 | 40,94 | 41,74 | 0,05% | 86,00 |
| 02.02.2024 | 41,56 | 41,80 | 40,88 | 41,72 | 1,41% | 95,00 |
| 01.02.2024 | 41,73 | 42,04 | 40,91 | 41,14 | -1,28% | 145,00 |
| 31.01.2024 | 42,71 | 42,83 | 41,07 | 41,67 | -3,01% | 20,00 |
| 30.01.2024 | 43,73 | 44,03 | 42,62 | 42,97 | -1,66% | 274,00 |
| 29.01.2024 | 42,24 | 43,73 | 41,99 | 43,69 | 3,57% | 149,00 |
| 26.01.2024 | 42,14 | 42,83 | 41,84 | 42,19 | -0,69% | 70,00 |
| 25.01.2024 | 42,65 | 43,21 | 42,06 | 42,48 | -0,28% | 26,00 |
| 24.01.2024 | 43,00 | 43,50 | 42,09 | 42,60 | -0,40% | 104,00 |
| 23.01.2024 | 42,43 | 43,17 | 42,33 | 42,77 | 0,69% | 13,00 |
| 22.01.2024 | 42,57 | 43,68 | 42,26 | 42,48 | 0,41% | 100,00 |
| 19.01.2024 | 42,26 | 42,49 | 41,30 | 42,30 | 0,40% | 52,00 |
| 18.01.2024 | 42,99 | 43,88 | 41,65 | 42,13 | -2,11% | 140,00 |
| 17.01.2024 | 43,74 | 43,81 | 42,03 | 43,04 | -2,14% | 179,00 |
| 16.01.2024 | 44,03 | 44,26 | 43,46 | 43,98 | -0,32% | 103,00 |
| 15.01.2024 | 44,17 | 44,23 | 44,06 | 44,12 | -0,08% | - |
| 12.01.2024 | 44,25 | 45,03 | 43,91 | 44,16 | -0,44% | 163,00 |
| 11.01.2024 | 43,94 | 45,19 | 43,79 | 44,35 | 1,15% | 100,00 |
| 10.01.2024 | 42,97 | 43,87 | 42,58 | 43,85 | 2,12% | 117,00 |
| 09.01.2024 | 41,98 | 43,28 | 41,53 | 42,94 | 2,34% | 20,00 |
| 08.01.2024 | 40,40 | 42,12 | 40,31 | 41,96 | 3,46% | 21,00 |
| 05.01.2024 | 40,24 | 40,85 | 39,85 | 40,55 | 0,67% | 26,00 |
| 04.01.2024 | 40,85 | 40,88 | 40,23 | 40,28 | -1,33% | - |
| 03.01.2024 | 42,51 | 42,55 | 40,83 | 40,83 | -4,29% | 271,00 |
| 02.01.2024 | 43,36 | 43,75 | 42,00 | 42,66 | -2,27% | 360,00 |
| 29.12.2023 | 43,65 | 43,75 | 43,33 | 43,65 | 0,09% | 14,00 |
| 28.12.2023 | 43,67 | 43,98 | 43,18 | 43,61 | 0,18% | 369,00 |
| 27.12.2023 | 43,59 | 43,89 | 43,04 | 43,53 | 0,47% | 376,00 |
| 22.12.2023 | 43,22 | 43,70 | 42,93 | 43,32 | -0,07% | 599,00 |
| 21.12.2023 | 42,68 | 43,46 | 42,36 | 43,35 | 1,87% | 141,00 |
| 20.12.2023 | 43,46 | 43,93 | 42,50 | 42,56 | -1,26% | 453,00 |
| 19.12.2023 | 42,54 | 43,17 | 42,44 | 43,10 | 1,14% | 379,00 |
| 18.12.2023 | 42,73 | 43,08 | 42,07 | 42,62 | -0,47% | 550,00 |
| 15.12.2023 | 41,12 | 42,82 | 40,95 | 42,82 | 4,22% | 352,00 |
| 14.12.2023 | 42,04 | 42,42 | 40,52 | 41,08 | -1,78% | 225,00 |
| 13.12.2023 | 40,82 | 42,22 | 40,05 | 41,83 | 2,51% | 601,00 |
| 12.12.2023 | 41,98 | 43,20 | 40,27 | 40,80 | -2,63% | 3.495,00 |
| 11.12.2023 | 40,93 | 42,33 | 40,71 | 41,90 | 2,11% | 985,00 |
| 08.12.2023 | 42,67 | 43,77 | 39,78 | 41,04 | -1,63% | 1.838,00 |
| 07.12.2023 | 41,61 | 41,88 | 40,18 | 41,72 | 0,49% | 1.628,00 |
| 06.12.2023 | 42,11 | 42,46 | 40,98 | 41,51 | -1,06% | 124,00 |
| 05.12.2023 | 41,06 | 42,45 | 40,84 | 41,96 | 1,67% | 150,00 |
| 04.12.2023 | 40,76 | 41,54 | 40,24 | 41,27 | 1,04% | 1.959,00 |
| 01.12.2023 | 38,80 | 40,91 | 38,61 | 40,84 | 4,83% | 915,00 |
| 30.11.2023 | 38,49 | 39,24 | 38,10 | 38,96 | 1,47% | - |
| 29.11.2023 | 38,02 | 39,30 | 38,01 | 38,40 | 1,15% | - |
| 28.11.2023 | 38,06 | 38,16 | 37,50 | 37,96 | -0,29% | 50,00 |
| 27.11.2023 | 38,02 | 38,75 | 37,80 | 38,07 | -0,21% | 315,00 |
| 24.11.2023 | 38,04 | 38,27 | 37,64 | 38,15 | 0,18% | - |